可口可乐企业

CCEP
🏛️ 美国 →
89.59
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 55.40 56.18 55.40 55.93 1.0M
2021-12-30 56.35 56.47 55.51 55.54 0.8M
2021-12-29 55.69 56.34 55.69 56.16 0.9M
2021-12-28 55.63 56.14 55.63 55.75 0.7M
2021-12-27 55.25 55.73 55.03 55.60 0.6M
2021-12-23 54.01 55.32 54.01 55.23 1.1M
2021-12-22 53.35 54.06 53.13 53.74 1.4M
2021-12-21 52.75 53.62 52.73 53.35 1.5M
2021-12-20 52.18 52.48 51.31 52.11 1.5M
2021-12-17 53.67 54.00 53.16 53.55 1.9M
2021-12-16 54.17 54.29 53.54 53.70 0.9M
2021-12-15 53.51 53.99 53.24 53.54 0.9M
2021-12-14 53.17 54.53 53.17 53.44 0.8M
2021-12-13 53.46 54.08 53.09 53.24 0.8M
2021-12-10 53.27 53.78 53.02 53.44 0.7M
2021-12-09 53.34 53.84 52.86 52.97 0.5M
2021-12-08 54.45 54.56 53.36 53.77 1.1M
2021-12-07 54.60 55.68 54.30 54.84 1.4M
2021-12-06 53.61 55.05 53.61 54.10 1.4M
2021-12-03 52.21 53.17 51.95 53.09 1.4M
2021-12-02 49.78 52.24 49.62 52.05 1.8M
2021-12-01 49.98 50.76 49.30 49.35 1.6M
2021-11-30 50.98 51.10 48.88 49.37 2.3M
2021-11-29 50.91 52.12 50.11 51.82 1.0M
2021-11-26 51.41 51.66 50.18 50.71 1.0M
2021-11-24 52.53 52.80 51.89 52.50 0.9M
2021-11-23 52.27 53.67 52.23 53.35 1.1M
2021-11-22 52.01 52.82 51.79 52.19 0.8M
2021-11-19 52.47 52.50 50.88 51.79 1.3M
2021-11-18 53.83 53.83 52.45 52.91 1.5M
2021-11-17 55.00 55.83 54.78 55.55 0.8M
2021-11-16 56.21 56.47 55.47 55.52 0.6M
2021-11-15 56.27 56.50 55.88 56.02 0.6M
2021-11-12 57.08 57.13 56.14 56.20 1.1M
2021-11-11 57.50 57.93 56.96 57.06 0.8M
2021-11-10 57.71 58.15 56.75 57.03 2.3M
2021-11-09 55.35 57.83 55.22 57.80 2.9M
2021-11-08 54.91 55.17 54.30 54.90 1.3M
2021-11-05 53.53 55.21 53.53 55.10 0.8M
2021-11-04 53.74 53.74 53.05 53.12 0.5M
2021-11-03 53.45 53.89 53.00 53.84 0.6M
2021-11-02 53.76 53.86 52.93 53.14 0.6M
2021-11-01 52.62 53.83 52.52 53.78 0.6M
2021-10-29 52.66 53.27 52.33 52.65 0.4M
2021-10-28 52.85 53.17 52.42 53.08 0.4M
2021-10-27 53.05 53.60 52.60 52.71 0.8M
2021-10-26 52.56 53.08 52.41 52.68 0.6M
2021-10-25 52.78 52.81 52.06 52.12 0.6M
2021-10-22 53.27 53.48 52.66 52.85 0.6M
2021-10-21 53.66 53.79 52.60 53.19 0.6M
2021-10-20 53.47 54.41 53.42 54.09 0.7M
2021-10-19 53.62 53.62 52.92 53.45 0.7M
2021-10-18 54.47 54.47 53.30 53.37 0.5M
2021-10-15 55.49 55.67 54.94 55.04 0.6M
2021-10-14 54.79 55.42 54.64 55.34 0.9M
2021-10-13 53.38 54.38 53.23 54.25 1.8M
2021-10-12 53.69 54.04 53.18 53.28 1.4M
2021-10-11 54.20 54.39 53.36 53.40 0.7M
2021-10-08 55.68 55.72 54.04 54.05 0.7M
2021-10-07 55.90 56.52 55.58 55.65 0.8M
2021-10-06 54.92 55.08 54.06 54.93 0.5M
2021-10-05 55.05 55.66 54.73 55.50 1.2M
2021-10-04 55.91 56.05 54.72 54.92 1.1M
2021-10-01 55.46 56.64 55.39 55.86 1.1M
2021-09-30 55.35 55.90 55.00 55.29 1.0M
2021-09-29 55.60 55.83 55.14 55.31 0.6M
2021-09-28 56.42 56.42 55.23 55.50 0.8M
2021-09-27 56.22 57.10 56.22 56.92 0.9M
2021-09-24 57.06 57.08 56.24 56.31 1.0M
2021-09-23 57.91 57.96 57.14 57.14 0.9M
2021-09-22 57.65 58.55 57.41 57.58 0.7M
2021-09-21 57.36 57.82 57.10 57.37 0.9M
2021-09-20 56.64 56.92 55.59 56.90 1.5M
2021-09-17 59.10 59.25 57.72 57.85 1.2M
2021-09-16 59.24 59.89 58.87 59.48 0.6M
2021-09-15 58.29 59.43 57.61 59.36 0.9M
2021-09-14 59.28 59.32 58.09 58.45 1.0M
2021-09-13 58.20 59.06 57.83 59.06 1.1M
2021-09-10 58.68 59.09 57.89 58.31 1.4M
2021-09-09 59.34 59.75 58.18 58.27 1.3M
2021-09-08 59.93 60.30 58.97 59.89 1.3M
2021-09-07 60.49 61.02 59.81 59.88 1.4M
2021-09-03 60.12 61.26 59.75 61.06 0.9M
2021-09-02 58.15 60.64 58.07 60.25 1.5M
2021-09-01 58.17 58.39 57.64 58.06 1.2M
2021-08-31 58.20 58.65 57.58 57.74 1.5M
2021-08-30 58.28 58.62 57.74 58.47 1.2M
2021-08-27 57.78 58.40 57.37 58.11 1.0M
2021-08-26 58.26 58.49 57.32 57.68 0.7M
2021-08-25 58.14 58.45 56.75 58.30 0.8M
2021-08-24 57.55 58.67 57.32 58.28 1.4M
2021-08-23 57.09 58.17 56.87 57.72 1.3M
2021-08-20 57.29 57.53 56.55 56.74 1.2M
2021-08-19 57.30 57.70 57.00 57.34 1.1M
2021-08-18 58.51 58.72 57.97 58.03 1.1M
2021-08-17 59.78 59.78 58.33 58.69 0.8M
2021-08-16 59.95 60.58 59.62 59.81 0.7M
2021-08-13 60.69 60.82 60.17 60.27 0.5M
2021-08-12 61.79 61.80 60.64 60.79 0.6M
2021-08-11 62.49 62.51 61.65 62.07 0.7M
2021-08-10 61.27 62.26 61.27 62.17 0.7M
2021-08-09 61.69 61.82 61.19 61.37 0.7M
2021-08-06 61.44 62.08 61.23 61.57 0.5M
2021-08-05 61.10 61.75 60.86 61.08 0.6M
2021-08-04 61.56 61.82 60.68 60.72 0.8M
2021-08-03 61.85 62.27 60.86 61.72 0.8M
2021-08-02 62.48 62.65 61.20 61.46 0.6M
2021-07-30 61.95 62.41 61.74 62.06 0.6M
2021-07-29 61.79 62.42 61.70 62.05 0.5M
2021-07-28 61.23 61.69 61.00 61.32 0.4M
2021-07-27 61.25 61.58 60.68 61.13 0.6M
2021-07-26 61.00 61.70 60.86 61.63 0.4M
2021-07-23 60.63 61.71 60.56 61.34 0.6M
2021-07-22 60.08 60.52 59.28 60.40 0.6M
2021-07-21 59.61 60.75 59.58 60.08 0.9M
2021-07-20 57.39 59.11 57.23 58.72 1.2M
2021-07-19 59.84 59.95 57.22 57.54 1.6M
2021-07-16 61.56 61.64 60.36 60.69 0.8M
2021-07-15 62.11 62.17 61.41 61.50 0.9M
2021-07-14 62.44 62.67 61.80 62.30 0.8M
2021-07-13 61.68 62.07 61.53 62.01 0.6M
2021-07-12 61.25 61.78 60.89 61.76 0.4M
2021-07-09 61.07 61.54 60.84 61.39 0.6M
2021-07-08 60.33 61.06 59.94 60.65 0.8M
2021-07-07 60.91 61.44 60.56 61.21 1.6M
2021-07-06 59.61 61.08 59.43 61.05 1.2M
2021-07-02 59.64 60.05 59.24 59.46 0.9M
2021-07-01 59.54 60.15 59.35 59.69 1.2M
2021-06-30 58.46 59.41 58.31 59.32 1.7M
2021-06-29 59.15 59.39 58.25 58.39 1.5M
2021-06-28 61.14 61.14 59.19 59.23 1.6M
2021-06-25 61.38 61.57 60.70 61.21 1.7M
2021-06-24 61.55 61.80 61.05 61.20 1.3M
2021-06-23 62.60 62.64 61.29 61.30 0.7M
2021-06-22 62.50 63.04 62.27 62.64 0.7M
2021-06-21 62.01 62.57 61.51 62.50 0.7M
2021-06-18 61.87 62.41 61.47 61.63 1.3M
2021-06-17 62.13 62.50 61.69 62.45 0.6M
2021-06-16 62.28 62.89 62.00 62.27 0.7M
2021-06-15 62.10 62.68 61.93 62.28 0.5M
2021-06-14 61.65 61.76 61.36 61.75 0.5M
2021-06-11 61.54 61.98 61.07 61.97 0.8M
2021-06-10 61.81 62.23 61.33 61.34 0.8M
2021-06-09 61.39 62.29 61.38 61.75 0.6M
2021-06-08 62.17 62.38 61.25 61.57 0.8M
2021-06-07 61.58 62.27 61.48 61.85 2.1M
2021-06-04 61.61 62.00 61.48 61.80 0.8M
2021-06-03 60.39 61.41 60.01 61.24 0.8M
2021-06-02 61.58 61.74 60.92 61.17 1.1M
2021-06-01 60.76 61.23 60.51 60.66 0.8M
2021-05-28 60.07 60.68 59.78 60.52 0.8M
2021-05-27 59.80 61.08 59.63 59.96 2.4M
2021-05-26 60.70 60.84 59.97 60.17 1.2M
2021-05-25 60.76 61.01 60.30 60.49 0.8M
2021-05-24 61.37 61.59 60.72 60.78 0.9M
2021-05-21 61.26 61.91 61.06 61.48 1.8M
2021-05-20 61.10 61.59 60.20 61.37 0.8M
2021-05-19 60.74 60.74 59.29 59.81 1.4M
2021-05-18 61.42 61.80 60.38 60.49 1.0M
2021-05-17 61.71 61.95 60.80 61.43 1.7M
2021-05-14 59.50 60.54 59.22 60.27 1.0M
2021-05-13 57.15 59.02 57.15 58.56 1.2M
2021-05-12 56.82 58.07 56.53 57.25 1.6M
2021-05-11 55.88 56.40 53.83 56.16 2.4M
2021-05-10 56.92 57.61 56.28 56.43 0.9M
2021-05-07 56.24 56.92 56.09 56.81 0.4M
2021-05-06 56.09 56.70 55.58 56.65 0.5M
2021-05-05 55.72 55.93 55.12 55.74 0.7M
2021-05-04 56.93 56.97 55.60 55.74 0.5M
2021-05-03 57.01 57.37 56.63 56.74 0.5M
2021-04-30 56.94 57.12 56.44 56.82 0.5M
2021-04-29 56.90 57.38 56.36 57.26 0.4M
2021-04-28 57.00 57.33 56.65 56.91 0.8M
2021-04-27 56.18 56.55 55.74 56.53 0.6M
2021-04-26 56.32 56.88 56.07 56.15 0.6M
2021-04-23 55.85 56.81 55.57 56.57 0.5M
2021-04-22 56.24 56.74 55.94 56.14 0.8M
2021-04-21 55.55 56.56 55.35 56.13 1.0M
2021-04-20 54.87 55.43 54.48 55.17 0.5M
2021-04-19 55.17 55.67 54.66 55.17 0.5M
2021-04-16 54.98 55.06 54.38 54.95 0.5M
2021-04-15 54.22 54.69 53.79 54.54 0.5M
2021-04-14 54.87 54.87 53.58 53.60 0.7M
2021-04-13 54.26 54.74 54.23 54.27 0.7M
2021-04-12 53.82 54.84 53.62 54.61 0.7M
2021-04-09 53.22 54.20 53.07 53.86 0.9M
2021-04-08 52.18 53.56 51.89 53.09 1.4M
2021-04-07 52.02 52.24 51.56 51.78 1.1M
2021-04-06 51.40 52.27 51.11 51.75 1.5M
2021-04-05 51.52 51.90 51.13 51.14 0.4M
2021-04-01 52.20 52.41 51.00 51.10 0.5M
2021-03-31 51.45 52.47 51.45 52.16 1.4M
2021-03-30 51.49 52.01 50.92 51.57 0.9M
2021-03-29 52.56 52.92 51.27 51.58 1.0M
2021-03-26 52.42 53.15 51.74 53.14 1.0M
2021-03-25 50.80 52.80 50.15 52.49 1.4M
2021-03-24 50.91 51.72 50.54 50.89 0.8M
2021-03-23 51.32 51.45 50.15 50.33 1.2M
2021-03-22 51.52 51.87 51.18 51.63 0.6M
2021-03-19 51.68 52.22 51.25 51.78 0.9M
2021-03-18 52.51 52.84 51.70 51.89 0.9M
2021-03-17 53.36 53.52 52.53 52.95 0.9M
2021-03-16 53.70 53.96 52.29 53.18 0.8M
2021-03-15 53.74 54.01 52.21 53.46 1.0M
2021-03-12 53.27 54.38 52.98 54.31 0.5M
2021-03-11 53.62 53.98 53.10 53.39 0.4M
2021-03-10 54.14 54.55 53.54 53.88 0.7M
2021-03-09 53.96 54.20 53.40 53.86 0.5M
2021-03-08 52.65 54.37 52.41 53.08 0.7M
2021-03-05 51.35 53.00 50.85 52.89 0.6M
2021-03-04 51.68 51.80 50.26 50.74 0.9M
2021-03-03 52.27 52.62 51.13 51.14 0.9M
2021-03-02 52.06 53.06 51.92 52.46 1.0M
2021-03-01 51.66 52.89 51.34 52.55 1.0M
2021-02-26 51.63 51.76 50.85 50.95 1.0M
2021-02-25 53.28 53.86 51.52 51.66 0.7M
2021-02-24 52.36 54.08 52.23 53.71 1.1M
2021-02-23 52.08 52.70 51.76 52.43 1.2M
2021-02-22 51.71 52.84 50.95 52.81 0.8M
2021-02-19 52.72 53.32 52.11 52.30 0.6M
2021-02-18 53.32 53.58 52.63 52.81 0.9M
2021-02-17 52.66 54.05 52.14 53.43 1.5M
2021-02-16 52.00 53.09 51.79 52.28 1.0M
2021-02-12 51.09 51.59 50.63 51.42 0.6M
2021-02-11 50.22 52.37 49.70 51.36 1.1M
2021-02-10 51.53 52.10 50.83 51.40 1.1M
2021-02-09 50.57 51.38 50.16 51.13 0.9M
2021-02-08 49.86 51.27 49.77 50.81 0.9M
2021-02-05 49.71 51.20 49.12 50.67 1.0M
2021-02-04 49.85 50.04 48.73 49.30 0.8M
2021-02-03 49.35 49.79 48.92 49.60 1.0M
2021-02-02 48.44 50.11 48.38 49.52 1.4M
2021-02-01 47.01 48.16 46.59 48.04 0.8M
2021-01-29 46.73 47.36 46.28 46.47 1.0M
2021-01-28 45.86 47.90 45.25 47.54 1.9M
2021-01-27 46.58 46.88 44.34 45.01 2.7M
2021-01-26 47.73 47.89 47.06 47.70 0.9M
2021-01-25 47.72 48.17 47.20 47.50 1.0M
2021-01-22 48.22 48.25 47.44 47.85 0.9M
2021-01-21 48.06 49.00 47.56 48.68 1.0M
2021-01-20 47.86 48.24 47.27 48.12 1.0M
2021-01-19 47.72 48.41 47.72 48.06 1.1M
2021-01-15 47.70 48.72 47.60 48.59 1.0M
2021-01-14 49.34 49.54 48.61 48.72 1.2M
2021-01-13 50.11 50.20 49.11 49.26 1.0M
2021-01-12 50.02 50.10 48.88 49.21 1.1M
2021-01-11 50.08 50.94 48.95 50.14 0.9M
2021-01-08 50.42 51.68 50.31 51.36 0.9M
2021-01-07 49.47 50.72 48.50 50.45 1.7M
2021-01-06 48.92 49.77 48.26 49.04 2.1M
2021-01-05 48.35 48.75 47.79 48.22 1.7M
2021-01-04 49.69 50.08 48.18 48.40 2.1M